1768 (株)ソネック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 975 | 975 | 962 | 962 | 2,200 | 962 |
| 2022-12-07 | 969 | 975 | 960 | 975 | 4,500 | 975 |
| 2022-12-06 | 956 | 973 | 956 | 964 | 1,800 | 964 |
| 2022-12-05 | 962 | 962 | 953 | 962 | 1,100 | 962 |
| 2022-12-02 | 966 | 966 | 953 | 953 | 3,600 | 953 |
| 2022-12-01 | 961 | 977 | 957 | 977 | 1,900 | 977 |
| 2022-11-30 | 973 | 973 | 964 | 964 | 1,400 | 964 |
| 2022-11-29 | 965 | 975 | 965 | 969 | 2,900 | 969 |
| 2022-11-28 | 975 | 980 | 964 | 975 | 3,100 | 975 |
| 2022-11-25 | 981 | 981 | 959 | 975 | 5,200 | 975 |
| 2022-11-24 | 963 | 981 | 963 | 981 | 6,600 | 981 |
| 2022-11-22 | 946 | 961 | 942 | 961 | 4,600 | 961 |
| 2022-11-21 | 938 | 947 | 931 | 940 | 4,100 | 940 |
| 2022-11-18 | 929 | 934 | 929 | 932 | 1,900 | 932 |
| 2022-11-17 | 922 | 928 | 922 | 928 | 800 | 928 |
| 2022-11-16 | 930 | 930 | 920 | 922 | 2,000 | 922 |
| 2022-11-15 | 930 | 931 | 926 | 930 | 2,500 | 930 |
| 2022-11-14 | 922 | 928 | 922 | 924 | 3,200 | 924 |
| 2022-11-11 | 918 | 923 | 916 | 922 | 4,900 | 922 |
| 2022-11-10 | 925 | 925 | 918 | 918 | 2,600 | 918 |
| 2022-11-09 | 925 | 926 | 919 | 925 | 2,000 | 925 |
| 2022-11-08 | 920 | 921 | 919 | 920 | 1,600 | 920 |
| 2022-11-07 | 914 | 918 | 914 | 918 | 4,200 | 918 |
| 2022-11-04 | 923 | 925 | 914 | 914 | 5,900 | 914 |
| 2022-11-02 | 941 | 941 | 922 | 923 | 6,200 | 923 |
| 2022-11-01 | 933 | 934 | 929 | 934 | 6,600 | 934 |
| 2022-10-31 | 955 | 957 | 930 | 932 | 17,500 | 932 |
| 2022-10-28 | 959 | 959 | 930 | 930 | 16,100 | 930 |
| 2022-10-27 | 955 | 957 | 953 | 956 | 1,900 | 956 |
| 2022-10-26 | 966 | 966 | 955 | 955 | 3,500 | 955 |
| 2022-10-25 | 956 | 959 | 943 | 954 | 5,300 | 954 |
| 2022-10-24 | 945 | 954 | 944 | 953 | 2,900 | 953 |
| 2022-10-21 | 942 | 942 | 937 | 938 | 1,500 | 938 |
| 2022-10-20 | 943 | 957 | 935 | 938 | 6,400 | 938 |
| 2022-10-19 | 943 | 943 | 935 | 943 | 3,200 | 943 |
| 2022-10-18 | 944 | 944 | 937 | 943 | 3,900 | 943 |
| 2022-10-17 | 946 | 949 | 940 | 944 | 3,500 | 944 |
| 2022-10-14 | 947 | 953 | 941 | 946 | 5,800 | 946 |
| 2022-10-13 | 948 | 948 | 931 | 939 | 2,700 | 939 |
| 2022-10-12 | 961 | 961 | 945 | 947 | 5,400 | 947 |
| 2022-10-11 | 961 | 965 | 956 | 958 | 2,900 | 958 |
| 2022-10-07 | 980 | 980 | 961 | 961 | 10,900 | 961 |
| 2022-10-06 | 985 | 991 | 984 | 984 | 4,700 | 984 |
| 2022-10-05 | 991 | 998 | 985 | 985 | 6,100 | 985 |
| 2022-10-04 | 976 | 992 | 968 | 991 | 6,800 | 991 |
| 2022-10-03 | 963 | 986 | 957 | 979 | 6,500 | 979 |
| 2022-09-30 | 964 | 976 | 963 | 970 | 7,000 | 970 |
| 2022-09-29 | 970 | 988 | 955 | 967 | 57,600 | 967 |
| 2022-09-28 | 1,001 | 1,007 | 1,000 | 1,000 | 70,100 | 1,000 |
| 2022-09-27 | 1,008 | 1,014 | 1,005 | 1,007 | 12,300 | 1,007 |
| 2022-09-26 | 1,018 | 1,018 | 1,010 | 1,011 | 16,700 | 1,011 |
| 2022-09-22 | 1,016 | 1,023 | 1,010 | 1,020 | 9,800 | 1,020 |
| 2022-09-21 | 1,025 | 1,027 | 1,015 | 1,015 | 6,300 | 1,015 |
| 2022-09-20 | 1,027 | 1,027 | 1,020 | 1,023 | 4,600 | 1,023 |
| 2022-09-16 | 1,026 | 1,028 | 1,020 | 1,021 | 4,300 | 1,021 |
| 2022-09-15 | 1,035 | 1,036 | 1,025 | 1,028 | 4,100 | 1,028 |
| 2022-09-14 | 1,040 | 1,040 | 1,031 | 1,037 | 7,800 | 1,037 |
| 2022-09-13 | 1,035 | 1,046 | 1,035 | 1,043 | 3,300 | 1,043 |
| 2022-09-12 | 1,050 | 1,052 | 1,035 | 1,035 | 7,400 | 1,035 |
| 2022-09-09 | 1,050 | 1,060 | 1,050 | 1,055 | 6,100 | 1,055 |
| 2022-09-08 | 1,050 | 1,059 | 1,041 | 1,059 | 5,100 | 1,059 |
| 2022-09-07 | 1,045 | 1,050 | 1,045 | 1,050 | 7,900 | 1,050 |
| 2022-09-06 | 1,038 | 1,045 | 1,037 | 1,045 | 3,800 | 1,045 |
| 2022-09-05 | 1,040 | 1,042 | 1,033 | 1,042 | 2,300 | 1,042 |
| 2022-09-02 | 1,038 | 1,042 | 1,031 | 1,042 | 2,400 | 1,042 |
| 2022-09-01 | 1,037 | 1,037 | 1,032 | 1,032 | 2,500 | 1,032 |
| 2022-08-31 | 1,027 | 1,034 | 1,027 | 1,032 | 4,200 | 1,032 |
| 2022-08-30 | 1,030 | 1,031 | 1,027 | 1,031 | 6,100 | 1,031 |
| 2022-08-29 | 1,030 | 1,030 | 1,024 | 1,029 | 4,700 | 1,029 |
| 2022-08-26 | 1,028 | 1,031 | 1,028 | 1,030 | 5,300 | 1,030 |
| 2022-08-25 | 1,025 | 1,026 | 1,021 | 1,026 | 3,700 | 1,026 |
| 2022-08-24 | 1,021 | 1,028 | 1,021 | 1,024 | 1,200 | 1,024 |
| 2022-08-23 | 1,020 | 1,026 | 1,020 | 1,020 | 900 | 1,020 |
| 2022-08-22 | 1,022 | 1,023 | 1,017 | 1,020 | 2,500 | 1,020 |
| 2022-08-19 | 1,017 | 1,022 | 1,017 | 1,022 | 2,200 | 1,022 |
| 2022-08-18 | 1,018 | 1,022 | 1,016 | 1,017 | 2,000 | 1,017 |
| 2022-08-17 | 1,020 | 1,025 | 1,015 | 1,018 | 3,000 | 1,018 |
| 2022-08-16 | 1,030 | 1,030 | 1,021 | 1,023 | 3,600 | 1,023 |
| 2022-08-15 | 1,030 | 1,030 | 1,021 | 1,023 | 3,500 | 1,023 |
| 2022-08-12 | 1,016 | 1,024 | 1,015 | 1,023 | 5,200 | 1,023 |
| 2022-08-10 | 1,001 | 1,016 | 1,001 | 1,016 | 5,500 | 1,016 |
| 2022-08-09 | 1,006 | 1,006 | 995 | 997 | 4,200 | 997 |
| 2022-08-08 | 1,000 | 1,006 | 1,000 | 1,006 | 1,700 | 1,006 |
| 2022-08-05 | 1,000 | 1,007 | 998 | 1,004 | 6,400 | 1,004 |
| 2022-08-04 | 1,000 | 1,010 | 1,000 | 1,001 | 3,600 | 1,001 |
| 2022-08-03 | 1,000 | 1,006 | 999 | 1,000 | 2,600 | 1,000 |
| 2022-08-02 | 1,004 | 1,008 | 999 | 999 | 4,400 | 999 |
| 2022-08-01 | 1,009 | 1,010 | 1,005 | 1,005 | 4,600 | 1,005 |
| 2022-07-29 | 1,025 | 1,030 | 1,010 | 1,010 | 15,000 | 1,010 |
| 2022-07-28 | 1,011 | 1,025 | 1,009 | 1,017 | 6,500 | 1,017 |
| 2022-07-27 | 1,011 | 1,012 | 1,007 | 1,009 | 1,200 | 1,009 |
| 2022-07-26 | 1,010 | 1,010 | 1,001 | 1,004 | 5,100 | 1,004 |
| 2022-07-25 | 991 | 1,002 | 991 | 1,002 | 4,000 | 1,002 |
| 2022-07-22 | 999 | 1,003 | 990 | 990 | 36,700 | 990 |
| 2022-07-21 | 992 | 994 | 983 | 994 | 2,400 | 994 |
| 2022-07-20 | 983 | 997 | 983 | 985 | 5,200 | 985 |
| 2022-07-19 | 989 | 991 | 980 | 982 | 13,400 | 982 |
| 2022-07-15 | 1,004 | 1,004 | 986 | 986 | 62,300 | 986 |
| 2022-07-14 | 1,002 | 1,008 | 1,000 | 1,008 | 6,600 | 1,008 |
| 2022-07-13 | 1,000 | 1,006 | 1,000 | 1,001 | 3,600 | 1,001 |
| 2022-07-12 | 1,000 | 1,007 | 999 | 1,002 | 6,300 | 1,002 |
| 2022-07-11 | 1,000 | 1,008 | 1,000 | 1,006 | 8,100 | 1,006 |
| 2022-07-08 | 1,037 | 1,037 | 999 | 999 | 22,100 | 999 |
| 2022-07-07 | 1,026 | 1,031 | 1,025 | 1,031 | 4,000 | 1,031 |
| 2022-07-06 | 1,021 | 1,037 | 1,021 | 1,026 | 3,900 | 1,026 |
| 2022-07-05 | 1,011 | 1,023 | 1,010 | 1,018 | 4,800 | 1,018 |
| 2022-07-04 | 1,017 | 1,041 | 1,011 | 1,011 | 5,700 | 1,011 |
| 2022-07-01 | 1,016 | 1,030 | 1,016 | 1,017 | 16,600 | 1,017 |
| 2022-06-30 | 1,082 | 1,087 | 1,073 | 1,073 | 8,500 | 1,073 |
| 2022-06-29 | 1,100 | 1,100 | 1,087 | 1,100 | 12,900 | 1,100 |
| 2022-06-28 | 1,155 | 1,174 | 1,112 | 1,137 | 35,000 | 1,137 |
| 2022-06-27 | 1,079 | 1,100 | 1,072 | 1,100 | 7,800 | 1,100 |
| 2022-06-24 | 1,042 | 1,069 | 1,041 | 1,069 | 5,700 | 1,069 |
| 2022-06-23 | 1,044 | 1,046 | 1,039 | 1,046 | 2,400 | 1,046 |
| 2022-06-22 | 1,009 | 1,042 | 1,009 | 1,042 | 3,300 | 1,042 |
| 2022-06-21 | 997 | 999 | 997 | 999 | 1,300 | 999 |
| 2022-06-20 | 1,006 | 1,006 | 996 | 997 | 2,300 | 997 |
| 2022-06-17 | 1,012 | 1,012 | 1,000 | 1,006 | 5,200 | 1,006 |
| 2022-06-16 | 1,024 | 1,040 | 1,024 | 1,040 | 4,400 | 1,040 |
| 2022-06-15 | 1,022 | 1,022 | 1,016 | 1,016 | 1,400 | 1,016 |
| 2022-06-14 | 1,024 | 1,026 | 1,017 | 1,021 | 4,900 | 1,021 |
| 2022-06-13 | 1,019 | 1,024 | 1,016 | 1,020 | 9,300 | 1,020 |
| 2022-06-10 | 1,010 | 1,016 | 1,010 | 1,016 | 2,100 | 1,016 |
| 2022-06-09 | 1,015 | 1,021 | 1,015 | 1,018 | 2,400 | 1,018 |
| 2022-06-08 | 1,002 | 1,017 | 1,002 | 1,015 | 3,000 | 1,015 |
| 2022-06-07 | 1,002 | 1,010 | 1,001 | 1,001 | 5,900 | 1,001 |
| 2022-06-06 | 1,001 | 1,002 | 1,001 | 1,001 | 1,400 | 1,001 |
| 2022-06-03 | 1,001 | 1,008 | 1,001 | 1,006 | 2,100 | 1,006 |
| 2022-06-02 | 1,002 | 1,005 | 1,000 | 1,005 | 1,000 | 1,005 |
| 2022-06-01 | 1,001 | 1,010 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2022-05-31 | 1,000 | 1,007 | 1,000 | 1,007 | 1,700 | 1,007 |
| 2022-05-30 | 998 | 1,008 | 998 | 1,008 | 7,200 | 1,008 |
| 2022-05-27 | 1,000 | 1,001 | 994 | 998 | 4,300 | 998 |
| 2022-05-26 | 1,004 | 1,004 | 992 | 999 | 5,200 | 999 |
| 2022-05-25 | 998 | 998 | 990 | 996 | 4,100 | 996 |
| 2022-05-24 | 1,009 | 1,009 | 998 | 998 | 4,600 | 998 |
| 2022-05-23 | 1,013 | 1,018 | 1,009 | 1,018 | 1,700 | 1,018 |
| 2022-05-20 | 1,010 | 1,019 | 1,010 | 1,015 | 1,900 | 1,015 |
| 2022-05-19 | 1,008 | 1,011 | 1,006 | 1,011 | 600 | 1,011 |
| 2022-05-18 | 1,009 | 1,016 | 1,008 | 1,011 | 1,000 | 1,011 |
| 2022-05-17 | 1,012 | 1,018 | 1,006 | 1,018 | 1,300 | 1,018 |
| 2022-05-16 | 1,015 | 1,015 | 1,003 | 1,003 | 2,500 | 1,003 |
| 2022-05-13 | 990 | 1,014 | 990 | 1,014 | 2,100 | 1,014 |
| 2022-05-12 | 989 | 1,000 | 987 | 990 | 1,800 | 990 |
| 2022-05-11 | 996 | 998 | 991 | 991 | 1,500 | 991 |
| 2022-05-10 | 984 | 1,004 | 984 | 1,004 | 1,100 | 1,004 |
| 2022-05-09 | 990 | 993 | 977 | 993 | 4,300 | 993 |
| 2022-05-06 | 1,004 | 1,010 | 1,004 | 1,005 | 1,800 | 1,005 |
| 2022-05-02 | 1,000 | 1,016 | 1,000 | 1,016 | 500 | 1,016 |
| 2022-04-28 | 1,011 | 1,011 | 996 | 1,000 | 7,500 | 1,000 |
| 2022-04-27 | 1,000 | 1,011 | 996 | 1,011 | 6,900 | 1,011 |
| 2022-04-26 | 992 | 992 | 984 | 984 | 3,000 | 984 |
| 2022-04-25 | 970 | 992 | 970 | 992 | 4,800 | 992 |
| 2022-04-22 | 1,010 | 1,010 | 980 | 990 | 7,000 | 990 |
| 2022-04-21 | 1,018 | 1,024 | 1,011 | 1,022 | 1,400 | 1,022 |
| 2022-04-20 | 1,021 | 1,026 | 1,015 | 1,018 | 1,800 | 1,018 |
| 2022-04-19 | 1,025 | 1,036 | 1,019 | 1,023 | 2,500 | 1,023 |
| 2022-04-18 | 1,034 | 1,040 | 1,025 | 1,025 | 1,700 | 1,025 |
| 2022-04-15 | 1,055 | 1,055 | 1,039 | 1,040 | 1,100 | 1,040 |
| 2022-04-14 | 1,051 | 1,055 | 1,045 | 1,055 | 2,500 | 1,055 |
| 2022-04-13 | 1,019 | 1,032 | 1,013 | 1,032 | 2,200 | 1,032 |
| 2022-04-12 | 1,015 | 1,025 | 1,015 | 1,018 | 1,600 | 1,018 |
| 2022-04-11 | 1,012 | 1,023 | 1,012 | 1,015 | 3,100 | 1,015 |
| 2022-04-08 | 1,036 | 1,039 | 1,025 | 1,039 | 2,700 | 1,039 |
| 2022-04-07 | 1,029 | 1,036 | 1,020 | 1,026 | 3,300 | 1,026 |
| 2022-04-06 | 1,044 | 1,050 | 1,024 | 1,049 | 3,700 | 1,049 |
| 2022-04-05 | 1,050 | 1,050 | 1,041 | 1,041 | 2,800 | 1,041 |
| 2022-04-04 | 1,043 | 1,081 | 1,042 | 1,050 | 1,600 | 1,050 |
| 2022-04-01 | 1,076 | 1,080 | 1,051 | 1,054 | 1,900 | 1,054 |
| 2022-03-31 | 1,056 | 1,079 | 1,056 | 1,076 | 2,100 | 1,076 |
| 2022-03-30 | 1,021 | 1,079 | 1,021 | 1,075 | 6,000 | 1,075 |
| 2022-03-29 | 1,083 | 1,097 | 1,060 | 1,097 | 4,000 | 1,097 |
| 2022-03-28 | 1,082 | 1,084 | 1,051 | 1,084 | 2,700 | 1,084 |
| 2022-03-25 | 1,064 | 1,067 | 1,052 | 1,064 | 1,600 | 1,064 |
| 2022-03-24 | 1,045 | 1,068 | 1,041 | 1,068 | 2,700 | 1,068 |
| 2022-03-23 | 1,053 | 1,056 | 1,045 | 1,045 | 3,700 | 1,045 |
| 2022-03-22 | 1,051 | 1,055 | 1,046 | 1,055 | 2,100 | 1,055 |
| 2022-03-18 | 1,054 | 1,056 | 1,041 | 1,052 | 1,500 | 1,052 |
| 2022-03-17 | 1,039 | 1,053 | 1,034 | 1,053 | 2,200 | 1,053 |
| 2022-03-16 | 1,030 | 1,045 | 1,030 | 1,035 | 5,000 | 1,035 |
| 2022-03-15 | 1,020 | 1,030 | 1,017 | 1,030 | 1,600 | 1,030 |
| 2022-03-14 | 1,016 | 1,018 | 1,010 | 1,016 | 6,300 | 1,016 |
| 2022-03-11 | 1,000 | 1,015 | 1,000 | 1,015 | 2,100 | 1,015 |
| 2022-03-10 | 1,005 | 1,014 | 1,005 | 1,014 | 3,800 | 1,014 |
| 2022-03-09 | 998 | 1,008 | 998 | 998 | 800 | 998 |
| 2022-03-08 | 1,003 | 1,003 | 1,000 | 1,003 | 1,700 | 1,003 |
| 2022-03-07 | 999 | 1,014 | 998 | 1,004 | 3,400 | 1,004 |
| 2022-03-04 | 999 | 999 | 999 | 999 | 400 | 999 |
| 2022-03-03 | 995 | 1,013 | 995 | 1,013 | 2,100 | 1,013 |
| 2022-03-02 | 1,012 | 1,012 | 993 | 993 | 3,000 | 993 |
| 2022-03-01 | 1,012 | 1,012 | 1,012 | 1,012 | 700 | 1,012 |
| 2022-02-28 | 1,041 | 1,041 | 1,012 | 1,012 | 3,700 | 1,012 |
| 2022-02-25 | 1,013 | 1,022 | 994 | 1,011 | 5,600 | 1,011 |
| 2022-02-24 | 1,022 | 1,022 | 1,018 | 1,020 | 1,000 | 1,020 |
| 2022-02-22 | 1,023 | 1,025 | 1,023 | 1,024 | 800 | 1,024 |
| 2022-02-21 | 1,023 | 1,036 | 1,023 | 1,030 | 1,200 | 1,030 |
| 2022-02-18 | 1,032 | 1,032 | 1,031 | 1,031 | 400 | 1,031 |
| 2022-02-17 | 1,028 | 1,034 | 1,028 | 1,031 | 1,300 | 1,031 |
| 2022-02-16 | 1,027 | 1,028 | 1,026 | 1,028 | 1,200 | 1,028 |
| 2022-02-15 | 1,017 | 1,028 | 1,008 | 1,015 | 2,400 | 1,015 |
| 2022-02-14 | 1,042 | 1,042 | 1,003 | 1,011 | 5,100 | 1,011 |
| 2022-02-10 | 1,045 | 1,050 | 1,031 | 1,034 | 7,200 | 1,034 |
| 2022-02-09 | 1,041 | 1,054 | 1,041 | 1,054 | 1,400 | 1,054 |
| 2022-02-08 | 1,023 | 1,038 | 1,023 | 1,038 | 2,800 | 1,038 |
| 2022-02-07 | 1,033 | 1,037 | 1,029 | 1,029 | 1,200 | 1,029 |
| 2022-02-04 | 1,028 | 1,033 | 1,022 | 1,033 | 1,800 | 1,033 |
| 2022-02-03 | 1,024 | 1,030 | 1,022 | 1,028 | 1,700 | 1,028 |
| 2022-02-02 | 1,031 | 1,035 | 1,027 | 1,034 | 2,100 | 1,034 |
| 2022-02-01 | 1,045 | 1,045 | 1,031 | 1,031 | 1,100 | 1,031 |
| 2022-01-31 | 1,041 | 1,061 | 1,039 | 1,048 | 3,800 | 1,048 |
| 2022-01-28 | 1,041 | 1,041 | 1,031 | 1,041 | 1,700 | 1,041 |
| 2022-01-27 | 1,044 | 1,044 | 1,026 | 1,026 | 1,600 | 1,026 |
| 2022-01-26 | 1,056 | 1,056 | 1,037 | 1,042 | 3,400 | 1,042 |
| 2022-01-25 | 1,029 | 1,029 | 1,021 | 1,026 | 1,000 | 1,026 |
| 2022-01-24 | 1,030 | 1,030 | 1,027 | 1,029 | 600 | 1,029 |
| 2022-01-21 | 1,022 | 1,027 | 1,019 | 1,027 | 900 | 1,027 |
| 2022-01-20 | 1,018 | 1,047 | 1,017 | 1,022 | 1,600 | 1,022 |
| 2022-01-19 | 1,043 | 1,043 | 1,018 | 1,018 | 1,900 | 1,018 |
| 2022-01-18 | 1,048 | 1,048 | 1,041 | 1,045 | 1,500 | 1,045 |
| 2022-01-17 | 1,028 | 1,049 | 1,023 | 1,048 | 8,100 | 1,048 |
| 2022-01-14 | 1,028 | 1,028 | 1,020 | 1,028 | 3,200 | 1,028 |
| 2022-01-13 | 1,026 | 1,026 | 1,018 | 1,026 | 1,200 | 1,026 |
| 2022-01-12 | 1,017 | 1,025 | 1,017 | 1,021 | 2,800 | 1,021 |
| 2022-01-11 | 1,023 | 1,029 | 1,005 | 1,016 | 5,900 | 1,016 |
| 2022-01-07 | 1,028 | 1,035 | 1,020 | 1,021 | 4,200 | 1,021 |
| 2022-01-06 | 1,027 | 1,027 | 1,011 | 1,020 | 9,700 | 1,020 |
| 2022-01-05 | 1,024 | 1,036 | 1,024 | 1,032 | 4,200 | 1,032 |
| 2022-01-04 | 995 | 1,014 | 995 | 1,014 | 1,900 | 1,014 |
分割・併合履歴 ： なし